Mitel Networks Corporatio... (MITL)
NASDAQ: MITL
· Real-Time Price · USD
11.15
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
MITL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 7, 2018 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | 0 |
| Dec 6, 2018 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | 0 |
| Dec 4, 2018 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | 0 |
| Dec 3, 2018 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | 0 |
| Nov 30, 2018 | 11.14 | 11.16 | 11.14 | 11.15 | 11.15 | 0.09% | 8,856,747 |
| Nov 29, 2018 | 11.12 | 11.15 | 11.12 | 11.14 | 11.14 | 0.09% | 1,948,901 |
| Nov 28, 2018 | 11.09 | 11.14 | 11.08 | 11.13 | 11.13 | 0.36% | 3,730,148 |
| Nov 27, 2018 | 11.07 | 11.09 | 11.06 | 11.09 | 11.09 | 0.18% | 5,220,376 |
| Nov 26, 2018 | 10.98 | 11.08 | 10.98 | 11.07 | 11.07 | 1.00% | 2,123,183 |
| Nov 23, 2018 | 10.99 | 10.99 | 10.95 | 10.96 | 10.96 | -0.18% | 166,063 |
| Nov 21, 2018 | 10.99 | 10.99 | 10.95 | 10.98 | 10.98 | 0.09% | 317,985 |
| Nov 20, 2018 | 10.97 | 10.99 | 10.96 | 10.97 | 10.97 | -0.18% | 623,478 |
| Nov 19, 2018 | 10.97 | 10.99 | 10.97 | 10.99 | 10.99 | 0.18% | 995,058 |
| Nov 16, 2018 | 10.97 | 10.99 | 10.96 | 10.97 | 10.97 | -0.09% | 460,112 |
| Nov 15, 2018 | 10.97 | 10.99 | 10.96 | 10.98 | 10.98 | 0.09% | 1,890,288 |
| Nov 14, 2018 | 10.98 | 10.98 | 10.95 | 10.97 | 10.97 | 0.00% | 1,564,267 |
| Nov 13, 2018 | 10.98 | 10.99 | 10.96 | 10.97 | 10.97 | -0.09% | 2,679,511 |
| Nov 12, 2018 | 11.01 | 11.01 | 10.98 | 10.98 | 10.98 | -0.27% | 1,038,715 |
| Nov 9, 2018 | 10.98 | 11.01 | 10.98 | 11.01 | 11.01 | 0.18% | 965,586 |
| Nov 8, 2018 | 10.97 | 10.99 | 10.95 | 10.99 | 10.99 | 0.18% | 877,274 |